Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PVH Corp (NY: PVH )

119.94 -1.37 (-1.13%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 51.82 52.50 48.81 48.98 2,223,191 -4.70(-8.75%)
Apr 29, 2020 53.31 56.41 52.71 53.68 3,075,143 +3.31(+6.58%)
Apr 28, 2020 51.74 53.22 47.44 50.37 3,000,560 +2.97(+6.26%)
Apr 27, 2020 41.95 47.89 41.85 47.40 2,209,893 +6.25(+15.18%)
Apr 24, 2020 39.94 42.35 39.60 41.15 2,383,503 +1.65(+4.18%)
Apr 23, 2020 38.81 40.89 38.58 39.50 1,491,780 +0.51(+1.30%)
Apr 22, 2020 40.70 41.03 38.96 38.99 1,458,263 -0.14(-0.36%)
Apr 21, 2020 38.41 39.60 38.11 39.13 1,501,722 -1.54(-3.79%)
Apr 20, 2020 42.86 43.80 40.42 40.68 1,952,675 -3.98(-8.91%)
Apr 17, 2020 42.71 45.47 42.71 44.66 1,832,250 +4.82(+12.09%)
Apr 16, 2020 41.90 42.27 39.67 39.84 1,346,022 -2.28(-5.41%)
Apr 15, 2020 44.61 45.28 40.90 42.12 1,892,774 -5.60(-11.74%)
Apr 14, 2020 47.38 48.15 45.91 47.72 1,284,015 +1.89(+4.13%)
Apr 13, 2020 49.13 49.26 44.03 45.83 1,468,759 -3.43(-6.97%)
Apr 09, 2020 49.75 52.72 48.35 49.26 2,646,114 +1.61(+3.38%)
Apr 08, 2020 47.34 48.46 46.50 47.65 1,982,233 +1.15(+2.48%)
Apr 07, 2020 43.46 49.04 43.46 46.50 3,532,465 +6.98(+17.68%)
Apr 06, 2020 33.12 40.22 32.88 39.51 3,793,561 +8.68(+28.14%)
Apr 03, 2020 30.69 31.57 28.88 30.84 2,249,634 -0.88(-2.76%)
Apr 02, 2020 34.83 35.38 30.39 31.71 3,805,311 -0.76(-2.33%)
Apr 01, 2020 35.15 35.69 31.66 32.47 2,373,279 -4.98(-13.31%)
Mar 31, 2020 37.76 40.06 37.11 37.45 1,452,281 -0.58(-1.52%)
Mar 30, 2020 37.83 38.41 33.97 38.03 1,558,231 +0.22(+0.58%)
Mar 27, 2020 36.69 38.95 33.87 37.81 1,899,888 -1.02(-2.64%)
Mar 26, 2020 37.42 42.79 35.83 38.84 2,994,011 +1.56(+4.19%)
Mar 25, 2020 36.34 39.30 34.43 37.27 2,023,915 +1.93(+5.46%)
Mar 24, 2020 31.28 35.72 30.86 35.34 1,345,649 +6.44(+22.27%)
Mar 23, 2020 31.36 32.18 28.26 28.90 1,581,086 -2.51(-7.98%)
Mar 20, 2020 34.42 35.31 31.22 31.41 2,149,936 -2.32(-6.87%)
Mar 19, 2020 31.90 35.33 29.36 33.73 1,844,312 +0.68(+2.07%)
Mar 18, 2020 35.42 35.96 29.23 33.05 1,804,821 -4.15(-11.17%)
Mar 17, 2020 41.07 43.58 36.06 37.20 2,244,259 -3.30(-8.15%)
Mar 16, 2020 43.42 45.18 40.06 40.50 1,451,095 -9.53(-19.05%)
Mar 13, 2020 46.63 50.03 42.51 50.03 1,930,406 +6.05(+13.76%)
Mar 12, 2020 52.72 52.72 43.75 43.98 2,840,267 -12.30(-21.86%)
Mar 11, 2020 61.31 61.33 56.01 56.28 1,401,686 -6.92(-10.95%)
Mar 10, 2020 63.47 64.88 60.55 63.20 1,327,202 +2.08(+3.40%)
Mar 09, 2020 63.47 64.20 59.98 61.12 1,528,171 -7.63(-11.10%)
Mar 06, 2020 67.58 70.14 66.91 68.76 1,379,939 -0.66(-0.94%)
Mar 05, 2020 70.82 71.54 68.54 69.41 1,315,608 -3.93(-5.35%)
Mar 04, 2020 72.15 73.43 70.88 73.34 1,052,030 +1.85(+2.59%)
Mar 03, 2020 73.77 76.03 70.25 71.49 1,174,492 -2.64(-3.57%)
Mar 02, 2020 74.34 74.58 71.49 74.13 1,302,280 +0.48(+0.65%)
Feb 28, 2020 69.87 74.34 69.87 73.66 1,845,889 +1.04(+1.44%)
Feb 27, 2020 71.60 76.05 69.67 72.61 1,707,486 -0.97(-1.32%)
Feb 26, 2020 76.99 77.78 72.90 73.59 1,397,577 -2.90(-3.79%)
Feb 25, 2020 81.39 81.53 75.99 76.49 1,263,336 -4.24(-5.26%)
Feb 24, 2020 79.91 81.90 79.02 80.73 1,169,727 -3.42(-4.06%)
Feb 21, 2020 85.37 85.56 83.55 84.15 802,910 -2.20(-2.54%)
Feb 20, 2020 85.48 87.57 85.48 86.35 817,487 +0.75(+0.87%)
Feb 19, 2020 85.89 86.40 85.33 85.60 952,958 -0.22(-0.25%)
Feb 18, 2020 87.51 88.55 85.20 85.82 1,161,858 -3.00(-3.38%)
Feb 14, 2020 88.70 89.20 87.73 88.82 868,612 +0.09(+0.10%)
Feb 13, 2020 88.07 89.12 87.59 88.73 906,519 -0.61(-0.68%)
Feb 12, 2020 88.17 91.37 87.68 89.34 1,495,658 +3.71(+4.33%)
Feb 11, 2020 85.40 86.46 84.59 85.63 758,219 +0.79(+0.93%)
Feb 10, 2020 85.40 86.27 84.58 84.85 1,152,400 -1.07(-1.25%)
Feb 07, 2020 87.33 88.34 85.75 85.92 889,238 -2.42(-2.73%)
Feb 06, 2020 90.08 90.44 88.07 88.34 956,812 -1.11(-1.24%)
Feb 05, 2020 88.35 90.63 88.21 89.45 2,279,546 +2.83(+3.27%)
Feb 04, 2020 87.88 89.44 86.50 86.62 1,184,670 +0.73(+0.84%)
Feb 03, 2020 87.06 88.15 85.73 85.89 1,048,784 -0.75(-0.86%)
Jan 31, 2020 90.50 90.61 86.14 86.64 937,332 -4.20(-4.63%)
Jan 30, 2020 88.30 91.00 87.84 90.84 723,914 +1.48(+1.66%)
Jan 29, 2020 90.24 91.20 89.20 89.36 856,632 -0.29(-0.32%)
Jan 28, 2020 91.69 91.90 89.51 89.65 900,838 -1.21(-1.33%)
Jan 27, 2020 91.87 92.67 90.68 90.86 1,004,031 -3.51(-3.72%)
Jan 24, 2020 96.56 96.87 93.48 94.37 559,522 -1.93(-2.00%)
Jan 23, 2020 96.23 96.89 94.51 96.30 572,877 -1.18(-1.21%)
Jan 22, 2020 98.50 98.88 97.45 97.48 474,110 -0.69(-0.70%)
Jan 21, 2020 99.82 100.00 98.16 98.17 845,606 -2.17(-2.16%)
Jan 17, 2020 99.37 100.36 98.79 100.33 721,311 +1.55(+1.57%)
Jan 16, 2020 98.91 100.16 98.43 98.78 606,923 +0.65(+0.66%)
Jan 15, 2020 98.60 99.33 97.59 98.14 746,294 -1.15(-1.16%)
Jan 14, 2020 99.40 100.65 99.21 99.29 797,048 -0.35(-0.35%)
Jan 13, 2020 100.02 100.63 99.14 99.64 661,779 -0.23(-0.23%)
Jan 10, 2020 102.64 102.80 99.81 99.87 936,427 -2.80(-2.73%)
Jan 09, 2020 105.89 106.74 99.72 102.67 1,932,840 -2.91(-2.76%)
Jan 08, 2020 106.07 107.40 104.96 105.58 635,769 +0.58(+0.55%)
Jan 07, 2020 104.99 106.15 104.05 105.00 556,139 +0.01(+0.01%)
Jan 06, 2020 101.75 105.06 101.35 104.99 688,301 +2.34(+2.28%)
Jan 03, 2020 102.94 104.20 102.22 102.66 645,850 -2.05(-1.96%)
Jan 02, 2020 105.29 105.75 103.91 104.71 840,541 +0.20(+0.19%)
Dec 31, 2019 103.37 104.95 102.97 104.51 385,558 +1.13(+1.10%)
Dec 30, 2019 103.44 104.44 102.51 103.37 359,080 -0.04(-0.04%)
Dec 27, 2019 104.17 105.08 103.22 103.41 500,863 -0.84(-0.81%)
Dec 26, 2019 104.36 105.07 103.70 104.26 292,724 +0.23(+0.22%)
Dec 24, 2019 104.43 104.48 103.34 104.03 191,974 -0.23(-0.22%)
Dec 23, 2019 104.65 104.78 103.45 104.26 678,736 -0.33(-0.31%)
Dec 20, 2019 104.66 105.25 104.00 104.59 972,850 +0.57(+0.54%)
Dec 19, 2019 105.82 106.21 103.95 104.02 852,907 -2.24(-2.10%)
Dec 18, 2019 105.12 106.64 104.44 106.26 758,369 +1.53(+1.46%)
Dec 17, 2019 103.79 104.88 102.90 104.73 952,276 +0.86(+0.83%)
Dec 16, 2019 104.80 105.55 103.49 103.86 651,046 +0.09(+0.09%)
Dec 13, 2019 105.18 106.34 103.60 103.77 888,936 -0.72(-0.69%)
Dec 12, 2019 102.14 104.73 101.00 104.49 804,267 +2.61(+2.57%)
Dec 11, 2019 100.34 102.04 99.69 101.87 780,649 +1.13(+1.12%)
Dec 10, 2019 101.61 103.14 100.66 100.74 837,189 -0.91(-0.89%)
Dec 09, 2019 100.75 102.18 100.38 101.64 805,215 +0.85(+0.85%)
Dec 06, 2019 100.66 102.81 100.59 100.79 960,977 +0.68(+0.68%)
Dec 05, 2019 97.54 100.14 97.28 100.11 1,270,039 +3.36(+3.47%)
Dec 04, 2019 93.61 97.17 92.94 96.75 1,046,652 +3.26(+3.49%)
Dec 03, 2019 94.15 94.38 92.72 93.49 1,233,412 -2.64(-2.75%)
Dec 02, 2019 96.55 97.34 95.44 96.14 983,060 -0.23(-0.24%)
Nov 29, 2019 96.28 97.46 95.29 96.37 563,244 -0.49(-0.50%)
Nov 27, 2019 98.96 99.25 96.01 96.85 1,130,615 -2.58(-2.60%)
Nov 26, 2019 101.38 102.37 98.80 99.44 2,403,381 -0.49(-0.49%)
Nov 25, 2019 100.07 100.33 98.36 99.93 2,029,617 +0.76(+0.76%)
Nov 22, 2019 97.83 99.68 96.76 99.17 1,073,765 +2.64(+2.74%)
Nov 21, 2019 97.14 98.09 96.15 96.53 1,686,154 -0.65(-0.66%)
Nov 20, 2019 97.53 97.55 95.65 97.18 1,031,148 -0.39(-0.40%)
Nov 19, 2019 98.87 99.10 97.08 97.56 871,238 -1.60(-1.61%)
Nov 18, 2019 98.94 99.27 97.18 99.16 796,075 -0.11(-0.11%)
Nov 15, 2019 97.93 99.30 97.12 99.27 750,266 +2.07(+2.13%)
Nov 14, 2019 96.54 97.96 96.26 97.21 600,778 +1.10(+1.15%)
Nov 13, 2019 95.54 96.32 94.85 96.10 613,800 -0.15(-0.15%)
Nov 12, 2019 96.47 97.32 95.46 96.25 595,488 +0.16(+0.17%)
Nov 11, 2019 96.58 97.12 95.58 96.09 606,038 -1.23(-1.27%)
Nov 08, 2019 96.84 97.48 94.81 97.32 896,918 +0.30(+0.31%)
Nov 07, 2019 96.32 100.27 96.08 97.03 1,496,575 +4.43(+4.79%)
Nov 06, 2019 93.97 94.13 91.75 92.60 1,029,239 -1.74(-1.84%)
Nov 05, 2019 93.05 96.30 92.81 94.33 1,262,600 +1.56(+1.68%)
Nov 04, 2019 90.42 92.84 90.32 92.77 897,141 +3.27(+3.65%)
Nov 01, 2019 87.52 89.61 87.52 89.51 670,147 +2.91(+3.36%)
Oct 31, 2019 87.33 87.73 84.68 86.59 911,882 -1.21(-1.38%)
Oct 30, 2019 88.02 88.52 86.87 87.81 628,650 -0.04(-0.05%)
Oct 29, 2019 88.84 89.03 87.66 87.85 872,819 -1.24(-1.39%)
Oct 28, 2019 90.36 92.62 89.03 89.09 1,125,794 -3.08(-3.34%)
Oct 25, 2019 88.44 92.76 88.44 92.17 803,612 +1.92(+2.12%)
Oct 24, 2019 91.53 91.82 89.00 90.25 663,732 -0.90(-0.99%)
Oct 23, 2019 91.69 91.87 90.12 91.15 895,676 -0.64(-0.69%)
Oct 22, 2019 88.90 92.14 88.39 91.79 1,174,928 +3.02(+3.40%)
Oct 21, 2019 87.90 89.74 87.90 88.77 897,182 +1.95(+2.24%)
Oct 18, 2019 85.51 87.00 84.97 86.82 802,807 +0.01(+0.01%)
Oct 17, 2019 87.93 88.41 86.15 86.81 957,280 -0.27(-0.31%)
Oct 16, 2019 86.86 88.17 86.79 87.08 641,716 +0.09(+0.10%)
Oct 15, 2019 86.60 88.09 85.98 86.99 592,147 +0.62(+0.71%)
Oct 14, 2019 86.36 87.15 84.72 86.38 832,741 -0.77(-0.89%)
Oct 11, 2019 84.67 88.13 84.67 87.15 1,205,016 +3.89(+4.68%)
Oct 10, 2019 82.47 84.31 82.03 83.26 1,132,190 +1.03(+1.26%)
Oct 09, 2019 81.41 82.71 81.10 82.22 920,199 +1.94(+2.41%)
Oct 08, 2019 81.93 82.22 79.91 80.29 1,081,953 -2.88(-3.46%)
Oct 07, 2019 83.72 84.21 82.98 83.17 995,946 -0.77(-0.91%)
Oct 04, 2019 83.39 84.13 82.24 83.93 1,372,603 +0.61(+0.73%)
Oct 03, 2019 82.34 83.47 80.59 83.33 1,240,610 +0.96(+1.17%)
Oct 02, 2019 84.04 84.54 82.10 82.36 1,221,481 -2.74(-3.22%)
Oct 01, 2019 88.12 89.12 85.10 85.10 1,591,817 -2.55(-2.91%)
Sep 30, 2019 87.15 88.10 86.89 87.66 758,085 +0.51(+0.58%)
Sep 27, 2019 86.53 88.49 86.32 87.15 769,491 +0.93(+1.08%)
Sep 26, 2019 86.80 87.05 85.85 86.22 926,229 -0.48(-0.55%)
Sep 25, 2019 85.40 87.17 85.04 86.69 924,089 +1.50(+1.76%)
Sep 24, 2019 86.96 86.96 84.22 85.19 851,724 -1.24(-1.44%)
Sep 23, 2019 84.71 87.15 83.88 86.44 1,096,653 +0.88(+1.03%)
Sep 20, 2019 86.79 88.17 85.45 85.55 1,440,343 -0.63(-0.73%)
Sep 19, 2019 88.58 88.58 85.57 86.18 1,069,461 -2.27(-2.56%)
Sep 18, 2019 87.23 88.54 86.69 88.44 983,538 +0.57(+0.64%)
Sep 17, 2019 89.72 89.72 86.84 87.88 1,395,016 -2.16(-2.39%)
Sep 16, 2019 88.78 90.68 88.17 90.03 1,229,898 +0.01(+0.01%)
Sep 13, 2019 90.47 92.20 89.80 90.02 1,037,228 +0.22(+0.24%)
Sep 12, 2019 89.21 90.32 87.14 89.80 1,414,521 -0.01(-0.01%)
Sep 11, 2019 89.78 90.43 86.97 89.81 1,469,116 -0.14(-0.15%)
Sep 10, 2019 88.25 90.19 88.04 89.95 2,031,104 +1.34(+1.51%)
Sep 09, 2019 85.17 88.73 84.95 88.61 1,984,986 +3.78(+4.45%)
Sep 06, 2019 84.43 85.39 83.46 84.84 1,928,710 +0.82(+0.98%)
Sep 05, 2019 81.98 84.19 81.98 84.01 2,177,426 +3.46(+4.29%)
Sep 04, 2019 78.55 81.24 78.04 80.55 3,331,902 +6.74(+9.13%)
Sep 03, 2019 75.06 75.52 73.60 73.82 2,452,790 -1.49(-1.98%)
Aug 30, 2019 76.00 78.12 75.24 75.31 1,890,966 -0.20(-0.26%)
Aug 29, 2019 77.07 78.85 72.93 75.51 4,024,351 +4.44(+6.25%)
Aug 28, 2019 68.82 71.42 68.52 71.07 1,461,564 +1.75(+2.52%)
Aug 27, 2019 70.58 71.00 69.14 69.32 1,121,250 -0.67(-0.95%)
Aug 26, 2019 69.39 70.31 68.64 69.99 1,144,302 +1.46(+2.13%)
Aug 23, 2019 71.06 71.86 68.28 68.53 2,139,290 -3.70(-5.13%)
Aug 22, 2019 71.50 72.83 71.24 72.23 1,331,714 +0.74(+1.04%)
Aug 21, 2019 72.07 72.24 70.83 71.49 735,172 +0.15(+0.21%)
Aug 20, 2019 70.90 71.51 70.27 71.34 877,995 -0.12(-0.17%)
Aug 19, 2019 71.74 72.44 71.41 71.46 1,143,538 +1.23(+1.75%)
Aug 16, 2019 69.10 70.94 68.72 70.22 1,370,704 +1.52(+2.21%)
Aug 15, 2019 69.06 69.48 66.94 68.71 2,433,128 -0.17(-0.25%)
Aug 14, 2019 71.50 71.50 68.12 68.87 1,889,212 -5.27(-7.11%)
Aug 13, 2019 71.23 76.63 71.00 74.15 2,130,193 +2.58(+3.61%)
Aug 12, 2019 73.50 73.73 70.97 71.56 1,257,806 -2.57(-3.47%)
Aug 09, 2019 77.51 77.60 74.09 74.14 1,111,790 -3.89(-4.99%)
Aug 08, 2019 77.82 78.47 77.23 78.03 1,362,103 +0.71(+0.92%)
Aug 07, 2019 76.76 77.66 75.88 77.31 1,395,735 +0.00(+0.00%)
Aug 06, 2019 76.45 77.72 75.64 77.31 1,425,680 +1.25(+1.64%)
Aug 05, 2019 78.37 78.43 75.07 76.06 2,226,690 -3.87(-4.84%)
Aug 02, 2019 82.05 83.81 79.93 79.94 2,213,611 -2.28(-2.78%)
Aug 01, 2019 87.85 88.30 80.23 82.22 1,820,133 -6.08(-6.88%)
Jul 31, 2019 88.35 88.89 86.70 88.30 1,427,573 -0.16(-0.18%)
Jul 30, 2019 88.28 88.90 86.45 88.46 1,492,227 +0.00(+0.00%)
Jul 29, 2019 88.28 88.89 87.01 88.46 978,212 -0.23(-0.26%)
Jul 26, 2019 88.95 89.42 87.42 88.68 944,619 -0.07(-0.08%)
Jul 25, 2019 88.73 90.29 88.52 88.75 1,076,470 +0.17(+0.19%)
Jul 24, 2019 87.88 89.64 87.31 88.58 932,019 +1.14(+1.31%)
Jul 23, 2019 86.58 88.03 85.99 87.44 1,003,883 +1.37(+1.59%)
Jul 22, 2019 88.03 88.83 86.00 86.07 872,546 -1.56(-1.78%)
Jul 19, 2019 87.71 88.97 87.23 87.63 1,104,237 +0.38(+0.43%)
Jul 18, 2019 88.89 89.10 86.55 87.25 1,630,070 -1.69(-1.90%)
Jul 17, 2019 87.54 89.51 87.54 88.94 2,962,279 -2.91(-3.17%)
Jul 16, 2019 90.12 92.25 89.76 91.85 1,048,991 +2.01(+2.23%)
Jul 15, 2019 89.13 90.94 88.93 89.85 1,827,797 +1.28(+1.45%)
Jul 12, 2019 88.04 89.83 87.79 88.56 1,293,665 +0.94(+1.08%)
Jul 11, 2019 87.10 87.86 86.31 87.62 1,769,618 +0.76(+0.88%)
Jul 10, 2019 89.68 89.83 86.70 86.86 1,671,264 -2.58(-2.89%)
Jul 09, 2019 91.11 91.11 89.26 89.44 1,238,319 -1.82(-1.99%)
Jul 08, 2019 91.67 93.01 91.20 91.26 858,199 -0.91(-0.99%)
Jul 05, 2019 93.22 93.24 90.88 92.17 908,063 -0.83(-0.90%)
Jul 03, 2019 93.47 93.89 92.34 93.00 666,268 -0.06(-0.06%)
Jul 02, 2019 94.50 94.50 91.73 93.06 1,018,444 -1.53(-1.62%)
Jul 01, 2019 96.54 98.10 93.45 94.59 2,044,732 +0.62(+0.66%)
Jun 28, 2019 92.46 94.28 92.46 93.98 1,182,586 +1.35(+1.46%)
Jun 27, 2019 94.27 94.83 91.72 92.63 869,210 -0.28(-0.30%)
Jun 26, 2019 91.17 93.85 90.90 92.90 1,055,466 +2.25(+2.49%)
Jun 25, 2019 91.83 91.83 90.40 90.65 997,513 -1.33(-1.45%)
Jun 24, 2019 92.19 93.52 91.35 91.98 1,257,059 -0.63(-0.68%)
Jun 21, 2019 89.87 92.64 89.34 92.61 2,203,943 +2.81(+3.13%)
Jun 20, 2019 88.53 89.86 88.24 89.80 1,073,064 +2.54(+2.91%)
Jun 19, 2019 89.10 89.75 86.95 87.25 947,230 -1.76(-1.97%)
Jun 18, 2019 88.49 91.60 88.45 89.01 1,333,839 +1.31(+1.49%)
Jun 17, 2019 87.10 88.84 86.70 87.70 1,068,563 +0.27(+0.31%)
Jun 14, 2019 88.77 88.85 86.96 87.43 1,222,969 -1.71(-1.92%)
Jun 13, 2019 87.61 89.30 87.25 89.14 746,634 +2.45(+2.83%)
Jun 12, 2019 87.81 88.20 86.52 86.69 1,446,321 -1.39(-1.58%)
Jun 11, 2019 89.82 91.37 87.97 88.08 1,143,617 -1.06(-1.19%)
Jun 10, 2019 87.91 90.86 87.91 89.14 929,356 +1.39(+1.58%)
Jun 07, 2019 87.26 88.48 86.24 87.75 1,361,440 +0.49(+0.56%)
Jun 06, 2019 88.33 88.58 86.02 87.26 1,119,294 -1.37(-1.55%)
Jun 05, 2019 91.05 91.76 87.33 88.63 1,568,803 -1.78(-1.97%)
Jun 04, 2019 88.63 90.92 87.62 90.41 2,034,220 +3.31(+3.80%)
Jun 03, 2019 84.05 89.04 84.05 87.11 3,356,417 +2.51(+2.97%)
May 31, 2019 82.26 85.14 81.93 84.59 2,897,201 +0.70(+0.83%)
May 30, 2019 89.36 90.75 83.73 83.90 7,994,102 -14.66(-14.87%)
May 29, 2019 103.27 103.79 98.06 98.55 2,487,477 -6.60(-6.28%)
May 28, 2019 106.01 107.22 104.54 105.16 1,391,746 -1.05(-0.99%)
May 24, 2019 107.70 108.18 105.69 106.21 1,357,008 +0.28(+0.26%)
May 23, 2019 107.95 107.95 104.08 105.93 1,597,476 -2.87(-2.64%)
May 22, 2019 108.78 111.28 108.61 108.80 1,984,566 +1.04(+0.97%)
May 21, 2019 105.68 108.09 105.12 107.76 1,084,814 +2.48(+2.36%)
May 20, 2019 106.82 107.22 104.95 105.28 1,073,242 -2.63(-2.44%)
May 17, 2019 108.66 109.83 107.85 107.91 807,844 -1.68(-1.53%)
May 16, 2019 110.15 111.12 109.36 109.59 811,825 -0.53(-0.48%)
May 15, 2019 110.94 111.61 109.80 110.11 1,189,211 -1.43(-1.28%)
May 14, 2019 112.00 112.76 110.03 111.54 1,326,640 -0.13(-0.12%)
May 13, 2019 115.41 116.46 111.20 111.67 1,580,410 -6.84(-5.77%)
May 10, 2019 119.26 120.03 115.46 118.51 990,992 -1.25(-1.04%)
May 09, 2019 120.23 120.69 117.47 119.76 1,092,561 -0.78(-0.65%)
May 08, 2019 120.65 122.50 119.72 120.55 891,987 -0.38(-0.31%)
May 07, 2019 122.09 122.45 119.39 120.92 1,058,877 -2.14(-1.74%)
May 06, 2019 123.72 124.07 122.19 123.07 758,304 -3.18(-2.52%)
May 03, 2019 127.16 127.68 125.47 126.24 687,357 -0.67(-0.52%)
May 02, 2019 127.66 129.23 126.66 126.91 742,685 -0.47(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.